Runway Growth Finance Corp. (RWAY)
NASDAQ: RWAY · Real-Time Price · USD
6.32
0.00 (0.00%)
At close: May 22, 2026, 4:00 PM EDT
6.35
+0.03 (0.47%)
After-hours: May 22, 2026, 5:41 PM EDT
Runway Growth Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.34 | 6.39 | 6.27 | 6.32 | 6.32 | - | 450,858 |
| May 21, 2026 | 6.35 | 6.42 | 6.30 | 6.32 | 6.32 | -0.63% | 455,706 |
| May 20, 2026 | 6.30 | 6.41 | 6.23 | 6.36 | 6.36 | 1.11% | 643,457 |
| May 19, 2026 | 6.32 | 6.39 | 6.22 | 6.29 | 6.29 | -0.47% | 741,483 |
| May 18, 2026 | 6.42 | 6.47 | 6.28 | 6.32 | 6.32 | - | 1,641,378 |
| May 15, 2026 | 6.65 | 6.71 | 6.54 | 6.65 | 6.32 | -0.30% | 1,208,831 |
| May 14, 2026 | 6.46 | 6.69 | 6.38 | 6.67 | 6.34 | 2.30% | 1,146,224 |
| May 13, 2026 | 6.66 | 6.66 | 6.50 | 6.52 | 6.20 | -2.10% | 535,352 |
| May 12, 2026 | 6.52 | 6.68 | 6.44 | 6.66 | 6.33 | 2.62% | 961,723 |
| May 11, 2026 | 6.54 | 6.63 | 6.39 | 6.49 | 6.17 | -0.76% | 1,056,416 |
| May 8, 2026 | 6.66 | 6.75 | 6.38 | 6.54 | 6.22 | -4.25% | 1,622,687 |
| May 7, 2026 | 6.82 | 6.88 | 6.70 | 6.83 | 6.49 | 0.29% | 562,010 |
| May 6, 2026 | 6.84 | 6.87 | 6.70 | 6.81 | 6.47 | - | 525,103 |
| May 5, 2026 | 6.85 | 6.90 | 6.72 | 6.81 | 6.47 | -1.16% | 404,085 |
| May 4, 2026 | 6.82 | 6.96 | 6.82 | 6.89 | 6.55 | 0.58% | 346,154 |
| May 1, 2026 | 6.71 | 6.93 | 6.69 | 6.85 | 6.51 | 1.78% | 433,451 |
| Apr 30, 2026 | 6.50 | 6.74 | 6.50 | 6.73 | 6.40 | 3.54% | 409,271 |
| Apr 29, 2026 | 6.51 | 6.60 | 6.43 | 6.50 | 6.18 | -1.52% | 405,090 |
| Apr 28, 2026 | 6.42 | 6.62 | 6.39 | 6.60 | 6.27 | 3.29% | 610,703 |
| Apr 27, 2026 | 6.42 | 6.51 | 6.39 | 6.39 | 6.07 | -0.47% | 619,484 |
| Apr 24, 2026 | 6.43 | 6.51 | 6.40 | 6.42 | 6.10 | - | 526,611 |
| Apr 23, 2026 | 6.70 | 6.75 | 6.36 | 6.42 | 6.10 | -3.75% | 667,424 |
| Apr 22, 2026 | 6.60 | 6.79 | 6.60 | 6.67 | 6.34 | 1.21% | 522,961 |
| Apr 21, 2026 | 6.74 | 6.81 | 6.59 | 6.59 | 6.26 | -2.08% | 791,901 |
| Apr 20, 2026 | 6.71 | 6.84 | 6.71 | 6.73 | 6.40 | -0.59% | 543,998 |
| Apr 17, 2026 | 6.72 | 6.87 | 6.72 | 6.77 | 6.43 | 1.20% | 573,602 |
| Apr 16, 2026 | 6.81 | 6.86 | 6.69 | 6.69 | 6.36 | -1.62% | 648,055 |
| Apr 15, 2026 | 6.54 | 6.85 | 6.51 | 6.80 | 6.46 | 4.78% | 1,119,155 |
| Apr 14, 2026 | 6.55 | 6.69 | 6.37 | 6.49 | 6.17 | -0.92% | 2,951,678 |
| Apr 13, 2026 | 6.56 | 6.58 | 6.43 | 6.55 | 6.22 | -0.61% | 786,073 |
| Apr 10, 2026 | 6.60 | 6.72 | 6.53 | 6.59 | 6.26 | - | 621,253 |
| Apr 9, 2026 | 6.62 | 6.68 | 6.55 | 6.59 | 6.26 | -0.15% | 937,350 |
| Apr 8, 2026 | 6.94 | 6.98 | 6.55 | 6.60 | 6.27 | -1.79% | 832,118 |
| Apr 7, 2026 | 6.89 | 6.97 | 6.70 | 6.72 | 6.39 | -2.75% | 468,024 |
| Apr 6, 2026 | 6.87 | 7.07 | 6.87 | 6.91 | 6.57 | 0.29% | 606,420 |
| Apr 2, 2026 | 6.71 | 6.94 | 6.68 | 6.89 | 6.55 | 1.32% | 382,285 |
| Apr 1, 2026 | 6.91 | 6.93 | 6.74 | 6.80 | 6.46 | -1.02% | 416,474 |
| Mar 31, 2026 | 6.89 | 6.98 | 6.72 | 6.87 | 6.53 | 0.73% | 524,251 |
| Mar 30, 2026 | 6.64 | 6.91 | 6.64 | 6.82 | 6.48 | 3.33% | 755,915 |
| Mar 27, 2026 | 6.81 | 6.86 | 6.58 | 6.60 | 6.27 | -3.08% | 552,174 |
| Mar 26, 2026 | 7.00 | 7.06 | 6.80 | 6.81 | 6.47 | -2.99% | 509,242 |
| Mar 25, 2026 | 7.13 | 7.24 | 6.97 | 7.02 | 6.67 | -0.57% | 693,526 |
| Mar 24, 2026 | 7.06 | 7.14 | 6.99 | 7.06 | 6.71 | -0.98% | 583,910 |
| Mar 23, 2026 | 6.95 | 7.18 | 6.91 | 7.13 | 6.78 | 4.24% | 517,694 |
| Mar 20, 2026 | 7.02 | 7.08 | 6.84 | 6.84 | 6.50 | -2.70% | 445,593 |
| Mar 19, 2026 | 7.02 | 7.11 | 7.00 | 7.03 | 6.68 | -0.14% | 445,776 |
| Mar 18, 2026 | 7.00 | 7.10 | 6.98 | 7.04 | 6.69 | 0.14% | 472,509 |
| Mar 17, 2026 | 6.75 | 7.12 | 6.75 | 7.03 | 6.68 | 4.30% | 407,570 |
| Mar 16, 2026 | 6.69 | 6.86 | 6.61 | 6.74 | 6.41 | 1.66% | 875,972 |
| Mar 13, 2026 | 7.02 | 7.06 | 6.63 | 6.63 | 6.30 | -7.40% | 1,061,546 |